Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
42.59
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Sep 19, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 27, 2009
7.271
7.606
7.271
7.424
0
+0.08(+1.04%)
Feb 26, 2009
7.465
7.577
7.306
7.347
91,555
+0.04(+0.48%)
Feb 25, 2009
7.459
7.459
7.188
7.312
97,051
-0.15(-1.97%)
Feb 24, 2009
7.230
7.530
7.165
7.459
439,512
+0.33(+4.62%)
Feb 23, 2009
7.618
7.648
7.118
7.129
198,346
-0.54(-7.06%)
Feb 20, 2009
7.701
7.818
7.524
7.671
265,384
-0.25(-3.12%)
Feb 19, 2009
8.142
8.144
7.865
7.918
264,657
+0.10(+1.28%)
Feb 18, 2009
7.848
7.924
7.695
7.818
188,425
+0.17(+2.23%)
Feb 17, 2009
7.883
7.924
7.648
7.648
283,433
-0.87(-10.17%)
Feb 13, 2009
8.555
8.637
8.472
8.513
248,063
-0.02(-0.28%)
Feb 12, 2009
8.142
8.537
8.142
8.537
391,651
+0.11(+1.33%)
Feb 11, 2009
8.448
8.607
8.305
8.425
249,577
+0.01(+0.14%)
Feb 10, 2009
8.866
8.937
8.375
8.413
206,509
-0.59(-6.60%)
Feb 09, 2009
8.996
9.114
8.943
9.008
211,891
+0.34(+3.87%)
Feb 06, 2009
8.395
8.781
8.389
8.672
786,097
+0.47(+5.74%)
Feb 05, 2009
7.889
8.295
7.877
8.201
1,428,266
+0.24(+3.03%)
Feb 04, 2009
7.995
8.201
7.936
7.960
2,209,075
+0.04(+0.45%)
Feb 03, 2009
7.618
8.007
7.618
7.924
47,330
+0.36(+4.75%)
Feb 02, 2009
7.424
7.642
7.424
7.565
240,746
-0.16(-2.13%)
Jan 30, 2009
7.883
8.013
7.665
7.730
0
-0.06(-0.76%)
Jan 29, 2009
8.042
8.095
7.754
7.789
73,441
-0.57(-6.83%)
Jan 28, 2009
8.366
8.489
8.301
8.360
60,452
+0.26(+3.27%)
Jan 27, 2009
8.013
8.135
7.907
8.095
119,782
+0.06(+0.81%)
Jan 26, 2009
7.795
8.207
7.795
8.030
52,126
+0.28(+3.57%)
Jan 23, 2009
7.430
7.807
7.430
7.754
253,642
-0.05(-0.68%)
Jan 22, 2009
7.818
7.918
7.665
7.807
244,851
-0.25(-3.14%)
Jan 21, 2009
7.636
8.101
7.612
8.060
823,327
+0.80(+11.03%)
Jan 20, 2009
7.606
7.606
7.218
7.259
489,642
-0.75(-9.34%)
Jan 16, 2009
8.066
8.177
7.824
8.007
0
+0.02(+0.29%)
Jan 15, 2009
7.860
8.028
7.612
7.983
81,006
+0.29(+3.75%)
Jan 14, 2009
7.901
7.901
7.642
7.695
131,359
-0.61(-7.37%)
Jan 13, 2009
8.277
8.472
8.242
8.307
219,256
-0.28(-3.22%)
Jan 12, 2009
8.813
8.813
8.566
8.584
100,538
-0.44(-4.89%)
Jan 09, 2009
9.361
9.361
9.025
9.025
157,470
-0.45(-4.78%)
Jan 08, 2009
9.278
9.479
9.172
9.479
91,823
+0.03(+0.31%)
Jan 07, 2009
9.434
9.573
9.371
9.449
49,201
-0.02(-0.25%)
Jan 06, 2009
9.531
9.531
9.290
9.473
278,003
+0.16(+1.77%)
Jan 05, 2009
9.214
9.367
9.214
9.308
571,707
-0.28(-2.89%)
Jan 02, 2009
9.296
9.614
9.202
9.584
0
+0.42(+4.63%)
Jan 01, 2009
9.072
9.219
8.966
9.161
0
+0.00(+0.00%)
Dec 31, 2008
9.072
9.219
8.966
9.161
250,416
+0.02(+0.21%)
Dec 30, 2008
9.008
9.219
8.905
9.141
733,468
+0.38(+4.28%)
Dec 29, 2008
8.949
9.033
8.713
8.766
366,205
+0.10(+1.15%)
Dec 26, 2008
8.431
8.707
8.431
8.666
247,056
+0.10(+1.17%)
Dec 24, 2008
8.431
8.666
8.413
8.566
99,275
+0.08(+0.97%)
Dec 23, 2008
8.695
8.743
8.448
8.484
176,922
-0.19(-2.25%)
Dec 22, 2008
8.802
8.802
8.537
8.678
145,252
-0.15(-1.73%)
Dec 19, 2008
8.914
9.055
8.743
8.831
174,061
-0.08(-0.86%)
Dec 18, 2008
9.225
9.349
8.878
8.908
171,184
-0.30(-3.26%)
Dec 17, 2008
8.843
9.349
8.843
9.208
160,877
+0.11(+1.23%)
Dec 16, 2008
8.526
9.125
8.526
9.096
250,189
+0.57(+6.69%)
Dec 15, 2008
8.620
8.620
8.408
8.526
142,793
-0.22(-2.49%)
Dec 12, 2008
8.484
8.749
8.484
8.743
254,232
-0.01(-0.13%)
Dec 11, 2008
8.778
8.990
8.731
8.755
172,685
-0.17(-1.91%)
Dec 10, 2008
8.802
9.058
8.802
8.925
134,092
+0.21(+2.43%)
Dec 09, 2008
8.620
8.914
8.449
8.714
766,240
+0.05(+0.61%)
Dec 08, 2008
8.426
8.761
8.343
8.661
136,253
+0.69(+8.63%)
Dec 05, 2008
7.732
7.985
7.432
7.973
172,976
+0.08(+0.97%)
Dec 04, 2008
8.038
8.147
7.767
7.896
161,324
-0.44(-5.22%)
Dec 03, 2008
8.100
8.332
7.879
8.332
120,586
+0.10(+1.21%)
Dec 02, 2008
7.702
8.249
7.701
8.232
703,136
+0.84(+11.38%)
Dec 01, 2008
7.849
7.867
7.367
7.391
187,465
-0.99(-11.85%)
Nov 28, 2008
8.314
8.408
8.161
8.384
313,870
-0.01(-0.07%)
Nov 26, 2008
8.108
8.414
8.067
8.390
174,614
-0.05(-0.56%)
Nov 25, 2008
8.537
8.673
8.202
8.437
213,892
+0.26(+3.23%)
Nov 24, 2008
7.544
8.341
7.526
8.173
307,902
+0.96(+13.29%)
Nov 21, 2008
7.214
7.273
6.757
7.214
139,296
+0.26(+3.72%)
Nov 20, 2008
7.291
7.649
6.926
6.956
230,003
-0.42(-5.66%)
Nov 19, 2008
7.896
8.008
7.350
7.373
321,680
-0.78(-9.59%)
Nov 18, 2008
8.008
8.237
7.855
8.155
227,525
-0.06(-0.72%)
Nov 17, 2008
8.237
8.514
8.108
8.214
388,020
-0.12(-1.41%)
Nov 14, 2008
8.384
8.678
8.232
8.332
208,238
-0.75(-8.23%)
Nov 13, 2008
8.185
9.078
7.879
9.078
628,398
+1.03(+12.87%)
Nov 12, 2008
8.232
8.252
8.021
8.043
70,000
-0.42(-5.00%)
Nov 11, 2008
8.746
8.758
8.364
8.467
298,365
-0.52(-5.82%)
Nov 10, 2008
9.455
9.460
8.872
8.990
225,438
-0.14(-1.48%)
Nov 07, 2008
9.025
9.213
8.951
9.125
63,137
+0.58(+6.74%)
Nov 06, 2008
9.196
9.251
8.461
8.549
213,322
-0.64(-6.97%)
Nov 05, 2008
9.625
9.756
9.172
9.190
217,006
-0.78(-7.84%)
Nov 04, 2008
9.413
9.990
9.413
9.972
151,888
+0.95(+10.49%)
Nov 03, 2008
8.878
9.125
8.878
9.025
277,718
+0.08(+0.92%)
Oct 31, 2008
8.720
9.095
8.642
8.943
317,739
-0.07(-0.78%)
Oct 30, 2008
8.996
9.114
8.725
9.014
139,787
+0.63(+7.50%)
Oct 29, 2008
8.185
8.700
8.172
8.384
262,353
+0.16(+2.00%)
Oct 28, 2008
7.667
8.220
7.408
8.220
290,311
+0.92(+12.65%)
Oct 27, 2008
7.426
7.673
7.297
7.297
207,606
-0.67(-8.41%)
Oct 24, 2008
7.649
8.014
7.314
7.967
262,115
-0.56(-6.62%)
Oct 23, 2008
8.349
8.619
8.055
8.531
263,265
+0.34(+4.09%)
Oct 22, 2008
8.684
8.684
7.985
8.196
245,378
-0.67(-7.56%)
Oct 21, 2008
9.249
9.325
8.731
8.867
214,776
-0.64(-6.68%)
Oct 20, 2008
9.149
9.520
9.114
9.502
108,900
+0.51(+5.62%)
Oct 17, 2008
8.702
9.334
8.702
8.996
545,164
-0.37(-3.98%)
Oct 16, 2008
9.178
9.419
8.670
9.368
359,229
+0.67(+7.66%)
Oct 15, 2008
9.672
9.707
8.702
8.702
161,950
-1.38(-13.65%)
Oct 14, 2008
10.70
10.72
9.837
10.08
398,386
-0.37(-3.55%)
Oct 13, 2008
9.907
10.45
9.796
10.45
302,223
+1.14(+12.25%)
Oct 10, 2008
8.961
9.525
8.426
9.308
718,056
+0.09(+0.96%)
Oct 09, 2008
10.22
10.33
9.108
9.219
156,472
-0.57(-5.86%)
Oct 08, 2008
10.05
10.15
9.578
9.793
224,549
-0.08(-0.80%)
Oct 07, 2008
10.81
10.94
9.872
9.872
882,362
-0.71(-6.67%)
Oct 06, 2008
10.67
10.79
10.18
10.58
690,115
-0.73(-6.50%)
Oct 03, 2008
11.47
11.83
11.29
11.31
0
-0.01(-0.10%)
Oct 02, 2008
11.75
11.80
11.30
11.32
93,916
-0.54(-4.56%)
Oct 01, 2008
11.78
11.98
11.65
11.87
249,875
-0.15(-1.22%)
Sep 30, 2008
11.97
12.06
11.74
12.01
233,762
+0.36(+3.08%)
Sep 29, 2008
12.46
12.46
11.15
11.65
187,113
-1.60(-12.07%)
Sep 26, 2008
13.14
13.31
13.06
13.25
0
-0.28(-2.04%)
Sep 25, 2008
13.36
13.59
13.35
13.53
233,428
+0.47(+3.60%)
Sep 24, 2008
13.25
13.38
13.06
13.06
94,231
-0.06(-0.45%)
Sep 23, 2008
13.34
13.48
13.02
13.12
241,862
-0.25(-1.85%)
Sep 22, 2008
13.83
13.91
13.36
13.36
302,099
-0.42(-3.07%)
Sep 19, 2008
13.60
13.95
13.41
13.79
0
+0.98(+7.62%)
Sep 18, 2008
12.56
12.94
12.17
12.81
1,049,534
+0.74(+6.14%)
Sep 17, 2008
12.37
12.46
11.85
12.07
244,425
-0.72(-5.61%)
Sep 16, 2008
12.42
12.91
12.42
12.79
252,188
-0.02(-0.14%)
Sep 15, 2008
12.89
13.06
12.71
12.81
195,629
-0.62(-4.60%)
Sep 12, 2008
13.19
13.47
13.15
13.42
122,414
+0.29(+2.24%)
Sep 11, 2008
12.85
13.14
12.75
13.13
477,043
-0.07(-0.53%)
Sep 10, 2008
13.37
13.39
13.17
13.20
236,719
+0.04(+0.31%)
Sep 09, 2008
13.51
13.61
13.15
13.16
217,176
-0.54(-3.95%)
Sep 08, 2008
14.08
14.08
13.49
13.70
255,003
+0.29(+2.15%)
Sep 05, 2008
13.36
13.48
13.15
13.41
0
-0.06(-0.44%)
Sep 04, 2008
14.05
14.08
13.47
13.47
261,593
-0.82(-5.72%)
Sep 03, 2008
14.25
14.37
14.20
14.29
299,340
-0.05(-0.33%)
Sep 02, 2008
14.49
14.55
14.30
14.33
336,412
+0.05(+0.33%)
Aug 29, 2008
14.45
14.49
14.28
14.29
97,166
-0.31(-2.09%)
Aug 28, 2008
14.45
14.62
14.37
14.59
81,317
+0.22(+1.55%)
Aug 27, 2008
14.27
14.41
14.19
14.37
181,031
+0.15(+1.03%)
Aug 26, 2008
14.10
14.34
14.10
14.22
67,054
+0.04(+0.25%)
Aug 25, 2008
14.42
14.48
14.15
14.19
50,767
-0.35(-2.39%)
Aug 22, 2008
14.35
14.57
14.33
14.53
144,931
+0.32(+2.28%)
Aug 21, 2008
14.09
14.23
14.08
14.21
128,147
+0.21(+1.51%)
Aug 20, 2008
13.93
14.02
13.86
14.00
224,077
+0.02(+0.13%)
Aug 19, 2008
14.13
14.19
13.87
13.98
132,974
-0.44(-3.06%)
Aug 18, 2008
14.62
14.71
14.40
14.42
89,603
-0.12(-0.81%)
Aug 15, 2008
14.65
14.68
14.48
14.54
0
-0.21(-1.41%)
Aug 14, 2008
14.62
14.81
14.61
14.75
91,009
-0.04(-0.27%)
Aug 13, 2008
14.88
14.88
14.64
14.79
179,939
-0.32(-2.10%)
Aug 12, 2008
15.24
15.24
15.03
15.10
246,060
-0.06(-0.39%)
Aug 11, 2008
15.11
15.31
15.11
15.16
288,594
+0.05(+0.31%)
Aug 08, 2008
14.73
15.15
14.72
15.12
417,923
+0.04(+0.23%)
Aug 07, 2008
15.33
15.36
15.06
15.08
540,082
-0.43(-2.77%)
Aug 06, 2008
15.39
15.54
15.33
15.51
902,217
+0.13(+0.84%)
Aug 05, 2008
15.05
15.42
14.97
15.38
1,700,860
+0.61(+4.10%)
Aug 04, 2008
14.75
15.00
14.75
14.78
5,055,053
+0.02(+0.12%)
Aug 01, 2008
14.97
14.97
14.70
14.76
109,131
-0.16(-1.06%)
Jul 31, 2008
14.96
15.10
14.87
14.92
72,905
-0.23(-1.51%)
Jul 30, 2008
15.00
15.16
14.96
15.15
53,924
+0.24(+1.58%)
Jul 29, 2008
14.91
14.93
14.72
14.91
91,511
+0.12(+0.84%)
Jul 28, 2008
15.07
15.12
14.78
14.79
76,609
-0.22(-1.45%)
Jul 25, 2008
14.95
15.12
14.91
15.01
64,297
+0.16(+1.07%)
Jul 24, 2008
15.26
15.27
14.81
14.85
170,923
-0.59(-3.81%)
Jul 23, 2008
15.48
15.55
15.37
15.43
123,159
+0.01(+0.08%)
Jul 22, 2008
15.28
15.42
15.15
15.42
116,157
-0.44(-2.74%)
Jul 21, 2008
15.84
15.89
15.76
15.86
198,894
+0.11(+0.71%)
Jul 18, 2008
15.65
15.76
15.53
15.75
236,786
+0.31(+1.98%)
Jul 17, 2008
15.26
15.48
15.25
15.44
981,607
+0.64(+4.33%)
Jul 16, 2008
14.29
14.80
14.29
14.80
428,493
+0.38(+2.61%)
Jul 15, 2008
14.35
14.62
14.25
14.42
501,760
-0.14(-0.93%)
Jul 14, 2008
14.77
14.85
14.53
14.56
153,749
+0.02(+0.16%)
Jul 11, 2008
14.55
14.68
14.40
14.53
616,193
-0.31(-2.10%)
Jul 10, 2008
14.87
14.94
14.68
14.85
246,497
+0.14(+0.92%)
Jul 09, 2008
15.07
15.10
14.71
14.71
546,826
-0.19(-1.30%)
Jul 08, 2008
14.81
14.92
14.62
14.90
561,107
-0.01(-0.08%)
Jul 07, 2008
14.89
15.07
14.79
14.92
757,867
-0.09(-0.63%)
Jul 04, 2008
15.01
15.08
14.91
15.01
488,768
+0.00(+0.00%)
Jul 03, 2008
15.01
15.08
14.91
15.01
488,768
+0.26(+1.79%)
Jul 02, 2008
15.18
15.24
14.75
14.75
355,021
-0.22(-1.45%)
Jul 01, 2008
14.81
15.00
14.68
14.96
295,682
-0.11(-0.70%)
Jun 30, 2008
15.13
15.24
15.07
15.07
590,559
-0.20(-1.31%)
Jun 27, 2008
15.32
15.44
15.15
15.27
380,240
-0.19(-1.25%)
Jun 26, 2008
15.76
15.76
15.45
15.46
256,093
-0.63(-3.89%)
Jun 25, 2008
16.00
16.19
15.95
16.09
172,364
-0.44(-2.65%)
Jun 24, 2008
16.57
16.66
16.43
16.53
312,159
-0.25(-1.47%)
Jun 23, 2008
16.86
16.93
16.73
16.77
172,170
-0.22(-1.31%)
Jun 20, 2008
17.07
17.11
16.93
17.00
96,421
-0.29(-1.67%)
Jun 19, 2008
17.22
17.30
17.12
17.29
371,305
-0.09(-0.51%)
Jun 18, 2008
17.42
17.49
17.31
17.37
158,304
-0.26(-1.47%)
Jun 17, 2008
17.77
17.80
17.61
17.63
871,883
+0.01(+0.03%)
Jun 16, 2008
17.50
17.70
17.49
17.63
589,333
+0.28(+1.59%)
Jun 13, 2008
17.19
17.38
17.15
17.35
115,181
+0.08(+0.48%)
Jun 12, 2008
17.29
17.40
17.20
17.27
103,034
-0.01(-0.03%)
Jun 11, 2008
17.52
17.60
17.26
17.27
687,632
-0.26(-1.48%)
Jun 10, 2008
17.60
17.78
17.53
17.53
635,014
-0.38(-2.13%)
Jun 09, 2008
18.10
18.11
17.83
17.92
1,411,226
-0.01(-0.03%)
Jun 06, 2008
18.22
18.37
17.86
17.92
1,049,353
-0.58(-3.12%)
Jun 05, 2008
18.31
18.50
18.25
18.50
2,219,346
+0.39(+2.14%)
Jun 04, 2008
18.10
18.23
18.03
18.11
2,245,844
-0.25(-1.38%)
Jun 03, 2008
18.56
18.56
18.26
18.36
5,353,401
-0.15(-0.79%)
Jun 02, 2008
18.52
18.62
18.43
18.51
239,912
-0.31(-1.62%)
May 30, 2008
18.80
18.90
18.80
18.82
175,400
-0.06(-0.34%)
May 29, 2008
18.66
18.93
18.61
18.88
159,625
-0.15(-0.77%)
May 28, 2008
19.07
19.07
18.82
19.03
154,225
+0.06(+0.34%)
May 27, 2008
18.86
19.03
18.80
18.96
169,692
-0.11(-0.55%)
May 26, 2008
19.21
19.21
19.03
19.07
0
+0.00(+0.00%)
May 23, 2008
19.21
19.21
19.03
19.07
119,040
-0.27(-1.40%)
May 22, 2008
19.17
19.39
19.17
19.34
315,989
+0.41(+2.14%)
May 21, 2008
19.29
19.31
18.93
18.93
401,219
-0.26(-1.35%)
May 20, 2008
19.36
19.37
19.12
19.19
150,114
-0.24(-1.24%)
May 19, 2008
19.50
19.65
19.40
19.43
158,855
-0.04(-0.18%)
May 16, 2008
19.31
19.47
19.24
19.47
477,082
+0.26(+1.38%)
May 15, 2008
19.09
19.27
19.03
19.20
185,392
+0.30(+1.59%)
May 14, 2008
18.86
19.04
18.84
18.90
154,327
-0.15(-0.80%)
May 13, 2008
19.00
19.11
18.94
19.06
152,536
-0.09(-0.49%)
May 12, 2008
18.85
19.17
18.84
19.15
153,696
+0.28(+1.50%)
May 09, 2008
18.83
18.94
18.77
18.87
75,296
-0.07(-0.37%)
May 08, 2008
18.92
19.05
18.85
18.94
189,266
+0.28(+1.48%)
May 07, 2008
18.99
19.04
18.66
18.66
909,634
-0.29(-1.55%)
May 06, 2008
18.73
19.05
18.66
18.96
458,585
+0.27(+1.45%)
May 05, 2008
18.59
18.78
18.57
18.69
765,453
+0.12(+0.63%)
May 02, 2008
18.66
18.70
18.44
18.57
152,145
-0.07(-0.38%)
May 01, 2008
18.33
18.69
18.32
18.64
596,085
+0.18(+0.96%)
Apr 30, 2008
18.40
18.68
18.40
18.46
859,799
+0.06(+0.32%)
Apr 29, 2008
18.46
18.48
18.36
18.40
95,850
-0.33(-1.76%)
Apr 28, 2008
18.76
18.82
18.73
18.73
156,259
-0.04(-0.19%)
Apr 25, 2008
18.69
18.77
18.44
18.77
194,088
+0.53(+2.90%)
Apr 24, 2008
18.14
18.31
18.07
18.24
237,673
-0.15(-0.83%)
Apr 23, 2008
18.30
18.48
18.23
18.39
294,064
+0.17(+0.94%)
Apr 22, 2008
18.25
18.36
18.12
18.22
184,842
-0.13(-0.70%)
Apr 21, 2008
18.24
18.35
18.18
18.35
335,696
+0.13(+0.71%)
Apr 18, 2008
18.25
18.28
18.14
18.22
533,390
+0.15(+0.81%)
Apr 17, 2008
18.23
18.23
18.03
18.07
1,907,840
-0.52(-2.78%)
Apr 16, 2008
18.20
18.60
18.20
18.59
778,292
+0.73(+4.12%)
Apr 15, 2008
17.82
17.91
17.74
17.86
259,899
-0.06(-0.33%)
Apr 14, 2008
17.79
17.97
17.72
17.92
496,224
+0.14(+0.79%)
Apr 11, 2008
17.90
18.02
17.72
17.77
181,611
-0.39(-2.17%)
Apr 10, 2008
18.06
18.26
17.91
18.17
351,326
-0.04(-0.23%)
Apr 09, 2008
18.37
18.37
18.17
18.21
1,290,744
-0.05(-0.29%)
Apr 08, 2008
18.12
18.28
18.06
18.26
705,638
-0.20(-1.08%)
Apr 07, 2008
18.47
18.57
18.33
18.46
1,578,884
+0.25(+1.37%)
Apr 04, 2008
18.32
18.36
18.12
18.21
7,585,228
-0.08(-0.42%)
Apr 03, 2008
18.16
18.37
18.10
18.29
126,401
-0.11(-0.59%)
Apr 02, 2008
18.27
18.44
18.12
18.40
200,389
+0.18(+1.00%)
Apr 01, 2008
17.76
18.29
17.76
18.22
283,708
+0.53(+2.99%)
Mar 31, 2008
17.55
17.77
17.52
17.69
243,095
+0.32(+1.83%)
Mar 28, 2008
17.50
17.53
17.33
17.37
125,176
+0.06(+0.37%)
Mar 27, 2008
17.39
17.57
17.28
17.30
253,584
+0.16(+0.96%)
Mar 26, 2008
17.06
17.23
16.99
17.14
74,323
+0.14(+0.83%)
Mar 25, 2008
16.85
17.03
16.79
17.00
159,021
+0.40(+2.41%)
Mar 24, 2008
16.40
16.73
16.40
16.60
59,867
+0.29(+1.80%)
Mar 21, 2008
16.05
16.40
16.00
16.30
362,076
+0.00(+0.00%)
Mar 20, 2008
16.05
16.40
16.00
16.30
362,076
+0.06(+0.36%)
Mar 19, 2008
16.68
16.72
16.25
16.25
252,394
-0.71(-4.16%)
Mar 18, 2008
16.71
16.96
16.63
16.95
132,226
+0.51(+3.11%)
Mar 17, 2008
16.29
16.55
16.15
16.44
342,874
-0.34(-2.00%)
Mar 14, 2008
17.15
17.21
16.62
16.77
402,759
-0.38(-2.19%)
Mar 13, 2008
16.75
17.21
16.73
17.15
161,913
+0.10(+0.59%)
Mar 12, 2008
17.15
17.24
17.01
17.05
370,614
+0.03(+0.17%)
Mar 11, 2008
16.91
17.03
16.63
17.02
1,710,123
+0.63(+3.84%)
Mar 10, 2008
16.57
16.62
16.28
16.39
212,907
-0.12(-0.71%)
Mar 07, 2008
16.57
16.77
16.45
16.51
483,401
-0.29(-1.72%)
Mar 06, 2008
17.05
17.10
16.79
16.80
144,055
-0.21(-1.24%)
Mar 05, 2008
16.98
17.18
16.86
17.01
1,107,540
+0.19(+1.12%)
Mar 04, 2008
16.79
16.89
16.56
16.82
1,956,981
-0.29(-1.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.